Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2024-01-31 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2026
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2026-09-04 | — | — | — | $1.74 | 737 |
| 2026-09-03 | — | — | — | $1.81 | 1,040 |
| 2026-09-02 | — | — | — | $2.18 | 6,531 |
| 2026-09-01 | — | — | — | $1.72 | 20,768 |
| 2026-08-31 | — | — | — | $1.42 | 13,069 |
| 2026-08-28 | — | — | — | $1.53 | 151 |
| 2026-08-27 | $1.49 | $1.49 | 215,000 | $1.44 | 2,090 |
| 2026-08-26 | $1.41 | $1.41 | 164,700 | $1.38 | 923 |
| 2026-08-25 | $1.40 | $1.40 | 191,200 | $1.41 | 3,281 |
| 2026-08-24 | $1.35 | $1.35 | 252,700 | $1.42 | 2,051 |
| 2026-08-21 | $1.44 | $1.44 | 570,400 | $1.36 | 5,840 |
| 2026-08-20 | $1.29 | $1.29 | 415,500 | $1.23 | 1,615 |
| 2026-08-19 | $1.19 | $1.19 | 390,400 | $1.23 | 7,883 |
| 2026-08-18 | $1.14 | $1.14 | 303,500 | $1.07 | 6,751 |
| 2026-08-17 | $1.02 | $1.02 | 118,900 | $1.07 | 687 |
| 2026-08-14 | $1.06 | $1.06 | 181,700 | $1.08 | 1,199 |
| 2026-08-13 | $1.15 | $1.15 | 386,400 | $1.18 | 3,734 |
| 2026-08-12 | $1.11 | $1.11 | 300,500 | $0.98 | 1,102 |
| 2026-08-11 | $1.03 | $1.03 | 126,100 | $1.02 | 3,217 |
| 2026-08-10 | $0.98 | $0.98 | 118,000 | $0.99 | 709 |
| 2026-08-07 | $0.98 | $0.98 | 170,900 | $0.98 | 1,316 |
| 2026-08-06 | $1.02 | $1.02 | 647,100 | $0.98 | 1,342 |
| 2026-08-05 | $0.87 | $0.87 | 164,400 | $0.86 | 212 |
| 2026-08-04 | $0.82 | $0.82 | 143,400 | $0.79 | 116 |
| 2026-08-03 | $0.79 | $0.79 | 263,000 | $0.77 | 320 |
| 2026-07-31 | $0.70 | $0.70 | 111,500 | $0.73 | 299 |
| 2026-07-30 | $0.72 | $0.72 | 128,100 | $0.68 | 8 |
| 2026-07-29 | $0.66 | $0.66 | 84,000 | — | — |
| 2026-07-28 | $0.65 | $0.65 | 64,200 | — | — |
| 2026-07-27 | $0.63 | $0.63 | 163,300 | $0.66 | 2,446 |
| 2026-07-24 | $0.71 | $0.71 | 52,400 | — | — |
| 2026-07-23 | $0.74 | $0.74 | 46,600 | — | — |
| 2026-07-22 | $0.74 | $0.74 | 67,300 | $0.75 | 383 |
| 2026-07-21 | $0.77 | $0.77 | 112,600 | $0.77 | 300 |
| 2026-07-20 | $0.78 | $0.78 | 74,500 | $0.83 | 1,409 |
| 2026-07-17 | $0.84 | $0.84 | 154,300 | — | — |
| 2026-07-16 | $0.84 | $0.84 | 40,300 | — | — |
| 2026-07-15 | $0.84 | $0.84 | 26,700 | — | — |
| 2026-07-14 | $0.85 | $0.85 | 39,400 | — | — |
| 2026-07-13 | $0.86 | $0.86 | 66,500 | — | — |
| 2026-07-10 | $0.92 | $0.92 | 76,400 | — | — |
| 2026-07-09 | $0.86 | $0.86 | 71,300 | — | — |
| 2026-07-08 | $0.82 | $0.82 | 52,300 | — | — |
| 2026-07-07 | $0.84 | $0.84 | 46,700 | — | — |
| 2026-07-06 | $0.87 | $0.87 | 59,200 | — | — |
| 2026-07-02 | $0.88 | $0.88 | 58,900 | — | — |
| 2026-07-01 | $0.91 | $0.91 | 106,600 | — | — |
| 2026-06-30 | $0.95 | $0.95 | 268,900 | — | — |
| 2026-06-29 | $0.80 | $0.80 | 231,000 | — | — |
| 2026-06-26 | $0.83 | $0.83 | 1,098,800 | — | — |
| 2026-06-25 | $0.73 | $0.73 | 80,100 | — | — |
| 2026-06-24 | $0.77 | $0.77 | 151,300 | — | — |
| 2026-06-23 | $0.75 | $0.75 | 247,100 | — | — |
| 2026-06-22 | $0.81 | $0.81 | 158,100 | — | — |
| 2026-06-18 | $0.77 | $0.77 | 160,400 | — | — |
| 2026-06-17 | $0.80 | $0.80 | 135,800 | — | — |
| 2026-06-16 | $0.81 | $0.81 | 136,100 | — | — |
| 2026-06-15 | $0.89 | $0.89 | 216,200 | — | — |
| 2026-06-12 | $0.93 | $0.93 | 236,600 | — | — |
| 2026-06-11 | $0.96 | $0.96 | 53,200 | — | — |
| 2026-06-10 | $0.95 | $0.95 | 108,400 | — | — |
| 2026-06-09 | $0.93 | $0.93 | 136,800 | — | — |
| 2026-06-08 | $1.01 | $1.01 | 74,400 | — | — |
| 2026-06-05 | $1.03 | $1.03 | 74,900 | — | — |
| 2026-06-04 | $1.07 | $1.07 | 235,500 | — | — |
| 2026-06-03 | $1.07 | $1.07 | 297,900 | — | — |
| 2026-06-02 | $1.05 | $1.05 | 101,800 | — | — |
| 2026-06-01 | $1.12 | $1.12 | 91,200 | — | — |
| 2026-05-29 | $1.16 | $1.16 | 64,900 | — | — |
| 2026-05-28 | $1.13 | $1.13 | 172,000 | — | — |
| 2026-05-27 | $1.12 | $1.12 | 105,000 | — | — |
| 2026-05-26 | $1.06 | $1.06 | 60,600 | — | — |
| 2026-05-22 | $1.05 | $1.05 | 66,000 | — | — |
| 2026-05-21 | $1.05 | $1.05 | 69,200 | — | — |
| 2026-05-20 | $1.05 | $1.05 | 106,800 | — | — |
| 2026-05-19 | $1.08 | $1.08 | 122,300 | — | — |
| 2026-05-18 | $1.09 | $1.09 | 139,900 | — | — |
| 2026-05-15 | $1.05 | $1.05 | 122,200 | — | — |
| 2026-05-14 | $1.08 | $1.08 | 210,100 | — | — |
| 2026-05-13 | $1.13 | $1.13 | 250,200 | — | — |
| 2026-05-12 | $1.10 | $1.10 | 276,400 | — | — |
| 2026-05-11 | $0.99 | $0.99 | 2,940,500 | — | — |
| 2026-05-08 | $1.16 | $1.16 | 189,700 | — | — |
| 2026-05-07 | $1.24 | $1.24 | 131,000 | — | — |
| 2026-05-06 | $1.29 | $1.29 | 195,900 | — | — |
| 2026-05-05 | $1.33 | $1.33 | 168,400 | — | — |
| 2026-05-04 | $1.38 | $1.38 | 1,693,600 | — | — |
| 2026-05-01 | $1.46 | $1.46 | 290,900 | — | — |
| 2026-04-30 | $1.32 | $1.32 | 29,300 | — | — |
| 2026-04-29 | $1.31 | $1.31 | 129,700 | — | — |
| 2026-04-28 | $1.36 | $1.36 | 135,800 | — | — |
| 2026-04-27 | $1.43 | $1.43 | 57,500 | — | — |
| 2026-04-24 | $1.42 | $1.42 | 117,800 | — | — |
| 2026-04-23 | $1.51 | $1.51 | 77,900 | — | — |
| 2026-04-22 | $1.56 | $1.56 | 91,300 | — | — |
| 2026-04-21 | $1.52 | $1.52 | 174,900 | — | — |
| 2026-04-20 | $1.53 | $1.53 | 321,100 | — | — |
| 2026-04-17 | $1.53 | $1.53 | 705,400 | — | — |
| 2026-04-16 | $1.52 | $1.52 | 217,400 | — | — |
| 2026-04-15 | $1.54 | $1.54 | 324,000 | — | — |
| 2026-04-14 | $1.41 | $1.41 | 92,600 | — | — |
| 2026-04-13 | $1.37 | $1.37 | 162,100 | — | — |
| 2026-04-10 | $1.35 | $1.35 | 345,600 | — | — |
| 2026-04-09 | $1.38 | $1.38 | 215,900 | — | — |
| 2026-04-08 | $1.40 | $1.40 | 216,700 | — | — |
| 2026-04-07 | $1.42 | $1.42 | 492,700 | — | — |
| 2026-04-06 | $1.37 | $1.37 | 337,900 | — | — |
| 2026-04-02 | $1.38 | $1.38 | 815,500 | — | — |
| 2026-04-01 | $1.33 | $1.33 | 4,584,400 | — | — |
| 2026-03-31 | $1.32 | $1.32 | 8,878,100 | — | — |
| 2026-03-30 | $2.28 | $2.28 | 534,100 | — | — |
| 2026-03-27 | $3.94 | $3.94 | 77,275 | — | — |
| 2026-03-26 | $4.40 | $4.40 | 114,390 | — | — |
| 2026-03-25 | $5.28 | $5.28 | 63,930 | — | — |
| 2026-03-24 | $5.14 | $5.14 | 40,265 | — | — |
| 2026-03-23 | $5.00 | $5.00 | 30,360 | — | — |
| 2026-03-20 | $5.08 | $5.08 | 48,650 | — | — |
| 2026-03-19 | $5.12 | $5.12 | 20,380 | — | — |
| 2026-03-18 | $5.22 | $5.22 | 64,715 | — | — |
| 2026-03-17 | $5.52 | $5.52 | 54,125 | — | — |
| 2026-03-16 | $5.64 | $5.64 | 71,675 | — | — |
| 2026-03-13 | $6.24 | $6.24 | 39,505 | — | — |
| 2026-03-12 | $6.80 | $6.80 | 31,725 | — | — |
| 2026-03-11 | $6.80 | $6.80 | 74,385 | — | — |
| 2026-03-10 | $7.92 | $7.92 | 42,285 | — | — |
| 2026-03-09 | $8.00 | $8.00 | 48,655 | — | — |
| 2026-03-06 | $8.70 | $8.70 | 33,990 | — | — |
| 2026-03-05 | $8.38 | $8.38 | 65,965 | — | — |
| 2026-03-04 | $7.52 | $7.52 | 46,110 | — | — |
| 2026-03-03 | $7.78 | $7.78 | 189,915 | — | — |
| 2026-03-02 | $8.40 | $8.40 | 182,495 | — | — |
| 2026-02-27 | $6.58 | $6.58 | 64,435 | — | — |
| 2026-02-26 | $5.66 | $5.66 | 48,130 | — | — |
| 2026-02-25 | $5.26 | $5.26 | 35,510 | — | — |
| 2026-02-24 | $5.36 | $5.36 | 103,910 | — | — |
| 2026-02-23 | $5.06 | $5.06 | 11,260 | — | — |
| 2026-02-20 | $4.96 | $4.96 | 10,910 | — | — |
| 2026-02-19 | $5.02 | $5.02 | 18,640 | — | — |
| 2026-02-18 | $5.04 | $5.04 | 12,945 | — | — |
| 2026-02-17 | $5.04 | $5.04 | 24,210 | — | — |
| 2026-02-13 | $5.02 | $5.02 | 22,865 | — | — |
| 2026-02-12 | $4.92 | $4.92 | 16,720 | — | — |
| 2026-02-11 | $5.10 | $5.10 | 25,525 | — | — |
| 2026-02-10 | $5.34 | $5.34 | 47,980 | — | — |
| 2026-02-09 | $5.04 | $5.04 | 24,115 | — | — |
| 2026-02-06 | $5.04 | $5.04 | 36,355 | — | — |
| 2026-02-05 | $4.54 | $4.54 | 288,765 | — | — |
| 2026-02-04 | $5.00 | $5.00 | 58,875 | — | — |
| 2026-02-03 | $5.54 | $5.54 | 26,170 | — | — |
| 2026-02-02 | $5.68 | $5.68 | 75,350 | — | — |
| 2026-01-30 | $6.64 | $6.64 | 25,955 | — | — |
| 2026-01-29 | $6.82 | $6.82 | 38,000 | — | — |
| 2026-01-28 | $7.16 | $7.16 | 23,425 | — | — |
| 2026-01-27 | $7.40 | $7.40 | 26,365 | — | — |
| 2026-01-26 | $7.52 | $7.52 | 31,135 | — | — |
| 2026-01-23 | $8.00 | $8.00 | 90,295 | — | — |
| 2026-01-22 | $6.80 | $6.80 | 45,125 | — | — |
| 2026-01-21 | $6.54 | $6.54 | 12,490 | — | — |
| 2026-01-20 | $6.46 | $6.46 | 28,250 | — | — |
| 2026-01-16 | $6.70 | $6.70 | 28,395 | — | — |
| 2026-01-15 | $6.76 | $6.76 | 50,875 | — | — |
| 2026-01-14 | $6.80 | $6.80 | 39,395 | — | — |
| 2026-01-13 | $6.76 | $6.76 | 138,295 | — | — |
| 2026-01-12 | $7.70 | $7.70 | 113,540 | — | — |
| 2026-01-09 | $6.76 | $6.76 | 44,820 | — | — |
| 2026-01-08 | $6.60 | $6.60 | 108,170 | — | — |
| 2026-01-07 | $6.88 | $6.88 | 298,260 | — | — |
| 2026-01-06 | $5.20 | $5.20 | 101,920 | — | — |
| 2026-01-05 | $4.88 | $4.88 | 135,135 | — | — |
| 2026-01-02 | $4.80 | $4.80 | 225,080 | — | — |